Identifier on Kucoin: ZRO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.3772 USDT |
680,900.7700 |
1.3992 USDT |
1.3426 USDT |
1.4121 USDT |
1.3656 USDT |
| 2025-12-04 |
1.4333 USDT |
772,673.6800 |
1.4105 USDT |
1.3855 USDT |
1.4846 USDT |
1.4014 USDT |
| 2025-12-03 |
1.4176 USDT |
601,182.1800 |
1.4299 USDT |
1.3935 USDT |
1.4475 USDT |
1.4114 USDT |
| 2025-12-02 |
1.3474 USDT |
1,171,440.2600 |
1.2471 USDT |
1.2443 USDT |
1.4903 USDT |
1.4779 USDT |
| 2025-12-01 |
1.2606 USDT |
1,627,500.2900 |
1.3526 USDT |
1.1830 USDT |
1.3746 USDT |
1.2191 USDT |
| 2025-11-30 |
1.3382 USDT |
603,587.7900 |
1.3197 USDT |
1.3128 USDT |
1.3872 USDT |
1.3764 USDT |
| 2025-11-29 |
1.3245 USDT |
539,608.8500 |
1.3586 USDT |
1.2995 USDT |
1.3586 USDT |
1.3135 USDT |
| 2025-11-28 |
1.3545 USDT |
667,647.2600 |
1.3518 USDT |
1.3445 USDT |
1.3750 USDT |
1.3538 USDT |
| 2025-11-27 |
1.3197 USDT |
440,482.9200 |
1.3159 USDT |
1.3064 USDT |
1.3374 USDT |
1.3304 USDT |
| 2025-11-26 |
1.3178 USDT |
824,172.8100 |
1.3461 USDT |
1.2890 USDT |
1.3516 USDT |
1.3238 USDT |
| 2025-11-25 |
1.2799 USDT |
809,691.6500 |
1.3069 USDT |
1.2560 USDT |
1.3184 USDT |
1.2828 USDT |
| 2025-11-24 |
1.2597 USDT |
975,923.5300 |
1.2521 USDT |
1.2335 USDT |
1.2892 USDT |
1.2556 USDT |
| 2025-11-23 |
1.2717 USDT |
358,544.2300 |
1.2631 USDT |
1.2487 USDT |
1.2903 USDT |
1.2665 USDT |
| 2025-11-22 |
1.2334 USDT |
1,026,911.3900 |
1.2417 USDT |
1.1992 USDT |
1.2820 USDT |
1.2611 USDT |
| 2025-11-21 |
1.2755 USDT |
1,720,510.7300 |
1.3412 USDT |
1.1771 USDT |
1.3567 USDT |
1.2423 USDT |
| 2025-11-20 |
1.3785 USDT |
1,275,106.4700 |
1.4031 USDT |
1.3375 USDT |
1.4197 USDT |
1.3458 USDT |
| 2025-11-19 |
1.3898 USDT |
1,206,247.6900 |
1.4323 USDT |
1.3447 USDT |
1.4390 USDT |
1.3515 USDT |
| 2025-11-18 |
1.4127 USDT |
1,021,360.7100 |
1.3871 USDT |
1.3784 USDT |
1.4417 USDT |
1.4062 USDT |
| 2025-11-17 |
1.4113 USDT |
1,877,089.7000 |
1.4304 USDT |
1.3759 USDT |
1.4557 USDT |
1.3836 USDT |
| 2025-11-16 |
1.4475 USDT |
1,440,622.0200 |
1.4742 USDT |
1.3988 USDT |
1.5003 USDT |
1.4246 USDT |
| 2025-11-15 |
1.4787 USDT |
977,143.7600 |
1.4533 USDT |
1.4462 USDT |
1.5127 USDT |
1.4930 USDT |
| 2025-11-14 |
1.4911 USDT |
2,464,650.0500 |
1.5398 USDT |
1.4345 USDT |
1.5457 USDT |
1.4787 USDT |
| 2025-11-13 |
1.5505 USDT |
2,084,343.5400 |
1.5357 USDT |
1.5084 USDT |
1.5850 USDT |
1.5286 USDT |
| 2025-11-12 |
1.5409 USDT |
908,385.5700 |
1.5080 USDT |
1.4654 USDT |
1.5921 USDT |
1.5884 USDT |
| 2025-11-11 |
1.6010 USDT |
1,123,100.6900 |
1.6187 USDT |
1.5638 USDT |
1.6367 USDT |
1.5850 USDT |
| 2025-11-10 |
1.7035 USDT |
779,012.7400 |
1.7009 USDT |
1.6422 USDT |
1.7680 USDT |
1.6768 USDT |
| 2025-11-09 |
1.6587 USDT |
1,237,294.7300 |
1.6433 USDT |
1.5678 USDT |
1.7272 USDT |
1.6883 USDT |
| 2025-11-08 |
1.6558 USDT |
1,281,474.5500 |
1.6840 USDT |
1.5955 USDT |
1.7286 USDT |
1.6016 USDT |
| 2025-11-07 |
1.6804 USDT |
2,466,563.4100 |
1.5627 USDT |
1.5249 USDT |
1.8811 USDT |
1.7068 USDT |
| 2025-11-06 |
1.4896 USDT |
2,428,496.7400 |
1.4729 USDT |
1.4186 USDT |
1.5913 USDT |
1.5479 USDT |
| 2025-11-05 |
1.4331 USDT |
1,682,645.9200 |
1.4067 USDT |
1.3491 USDT |
1.5069 USDT |
1.4837 USDT |
| 2025-11-04 |
1.4127 USDT |
1,152,494.7900 |
1.4359 USDT |
1.3658 USDT |
1.4647 USDT |
1.3992 USDT |
| 2025-11-03 |
1.5431 USDT |
2,472,621.0100 |
1.6456 USDT |
1.3887 USDT |
1.6962 USDT |
1.4438 USDT |
| 2025-11-02 |
1.6423 USDT |
981,849.4900 |
1.6302 USDT |
1.5852 USDT |
1.7108 USDT |
1.6148 USDT |
| 2025-11-01 |
1.5774 USDT |
598,369.0600 |
1.5467 USDT |
1.5341 USDT |
1.6481 USDT |
1.6335 USDT |
| 2025-10-31 |
1.5477 USDT |
516,563.4100 |
1.5375 USDT |
1.5159 USDT |
1.5716 USDT |
1.5508 USDT |
| 2025-10-30 |
1.5754 USDT |
1,568,802.1300 |
1.6373 USDT |
1.4944 USDT |
1.6566 USDT |
1.5247 USDT |
| 2025-10-29 |
1.6655 USDT |
370,887.6400 |
1.6583 USDT |
1.6463 USDT |
1.6946 USDT |
1.6860 USDT |
| 2025-10-28 |
1.6913 USDT |
1,230,502.7800 |
1.6913 USDT |
1.6298 USDT |
1.7483 USDT |
1.6619 USDT |
| 2025-10-27 |
1.7387 USDT |
833,581.6900 |
1.7600 USDT |
1.6904 USDT |
1.8051 USDT |
1.7058 USDT |
| 2025-10-26 |
1.7396 USDT |
411,296.7300 |
1.7214 USDT |
1.6938 USDT |
1.7722 USDT |
1.7531 USDT |
| 2025-10-25 |
1.6810 USDT |
283,466.3400 |
1.6896 USDT |
1.6636 USDT |
1.7022 USDT |
1.6934 USDT |
| 2025-10-24 |
1.7045 USDT |
711,356.1700 |
1.7121 USDT |
1.6660 USDT |
1.7483 USDT |
1.6863 USDT |
| 2025-10-23 |
1.6722 USDT |
262,462.4500 |
1.6560 USDT |
1.6452 USDT |
1.7005 USDT |
1.6815 USDT |
| 2025-10-22 |
1.6790 USDT |
1,441,510.0100 |
1.6612 USDT |
1.5961 USDT |
1.7436 USDT |
1.6195 USDT |
| 2025-10-21 |
1.7441 USDT |
1,381,542.0100 |
1.7295 USDT |
1.6896 USDT |
1.8246 USDT |
1.7758 USDT |
| 2025-10-20 |
1.7280 USDT |
957,616.6200 |
1.7020 USDT |
1.6409 USDT |
1.7893 USDT |
1.7175 USDT |
| 2025-10-19 |
1.7100 USDT |
846,710.3200 |
1.7071 USDT |
1.6679 USDT |
1.7665 USDT |
1.7496 USDT |
| 2025-10-18 |
1.7123 USDT |
520,474.8900 |
1.7016 USDT |
1.6796 USDT |
1.7477 USDT |
1.6912 USDT |
| 2025-10-17 |
1.6701 USDT |
1,650,318.4500 |
1.7193 USDT |
1.5897 USDT |
1.7726 USDT |
1.6672 USDT |